Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Microsoft (NQ: MSFT )

419.54 -1.45 (-0.34%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	219.68	221.33	217.08	218.26	29,709,634	-3.27(-1.48%)
Aug 28, 2020	220.82	223.21	219.28	221.53	27,168,546	+2.25(+1.03%)
Aug 27, 2020	215.71	223.70	212.33	219.28	59,488,936	+5.26(+2.46%)
Aug 26, 2020	210.86	214.93	210.35	214.02	40,890,296	+4.53(+2.16%)
Aug 25, 2020	206.23	209.63	206.23	209.49	23,789,024	+2.69(+1.30%)
Aug 24, 2020	207.87	208.57	205.58	206.80	26,292,860	+0.65(+0.31%)
Aug 21, 2020	206.97	209.28	205.99	206.15	37,456,672	-1.51(-0.73%)
Aug 20, 2020	202.79	208.07	202.18	207.66	27,862,354	+4.72(+2.33%)
Aug 19, 2020	204.67	205.26	202.50	202.94	28,527,054	-1.24(-0.61%)
Aug 18, 2020	203.25	205.02	201.98	204.18	22,094,590	+1.17(+0.58%)
Aug 17, 2020	202.35	203.89	201.69	203.01	20,889,932	+1.33(+0.66%)
Aug 14, 2020	201.54	202.34	200.34	201.68	18,601,924	+0.19(+0.10%)
Aug 13, 2020	202.20	204.04	200.96	201.49	23,378,172	-0.47(-0.23%)
Aug 12, 2020	198.19	203.01	197.67	201.96	29,025,512	+5.61(+2.86%)
Aug 11, 2020	199.99	200.47	196.12	196.35	37,719,028	-4.70(-2.34%)
Aug 10, 2020	204.35	204.56	199.22	201.05	38,007,816	-4.08(-1.99%)
Aug 07, 2020	207.42	208.24	203.64	205.13	28,816,520	-3.74(-1.79%)
Aug 06, 2020	205.00	208.89	204.24	208.87	33,813,420	+3.29(+1.60%)
Aug 05, 2020	207.47	207.57	204.26	205.58	29,871,546	-0.34(-0.16%)
Aug 04, 2020	206.77	207.35	203.04	205.92	51,026,100	-3.14(-1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Microsoft (NQ: MSFT )

Historical Prices